| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 263.85 | 269.8 | 261.9 | 263.7 | 263.7 | +2.15 (+0.82%) | 28,570 |
| 3 Jan 2017 | INR | 266.9 | 266.9 | 260.7 | 261.55 | 261.55 | -0.65 (-0.25%) | 23,676 |
| 2 Jan 2017 | INR | 263.2 | 264.75 | 257.45 | 262.2 | 262.2 | +2.1 (+0.81%) | 11,086 |
| 30 Dec 2016 | INR | 260 | 266 | 259.05 | 260.1 | 260.1 | +2.2 (+0.85%) | 8,254 |
| 29 Dec 2016 | INR | 261.5 | 264.4 | 256 | 257.9 | 257.9 | -3.9 (-1.49%) | 5,979 |
| 28 Dec 2016 | INR | 263 | 267.2 | 261 | 261.8 | 261.8 | +2.5 (+0.96%) | 15,767 |
| 27 Dec 2016 | INR | 257.5 | 278.2 | 250 | 259.3 | 259.3 | +2.55 (+0.99%) | 2,613,532 |
| 26 Dec 2016 | INR | 258.3 | 259.6 | 255.15 | 256.75 | 256.75 | -1.75 (-0.68%) | 8,583 |
| 23 Dec 2016 | INR | 257.6 | 262.1 | 256.9 | 258.5 | 258.5 | +0.35 (+0.14%) | 410,007 |
| 22 Dec 2016 | INR | 266.8 | 266.8 | 255.55 | 258.15 | 258.15 | -0.9 (-0.35%) | 10,808 |
| 21 Dec 2016 | INR | 257.25 | 261.95 | 257.25 | 259.05 | 259.05 | +0.55 (+0.21%) | 3,119 |
| 20 Dec 2016 | INR | 260.5 | 263.35 | 257.75 | 258.5 | 258.5 | -3.75 (-1.43%) | 10,847 |
| 19 Dec 2016 | INR | 264 | 266 | 260 | 262.25 | 262.25 | -3.1 (-1.17%) | 5,884 |
| 16 Dec 2016 | INR | 268.15 | 269.25 | 263 | 265.35 | 265.35 | -2.6 (-0.97%) | 12,242 |
| 15 Dec 2016 | INR | 265.8 | 271.85 | 265.8 | 267.95 | 267.95 | -0.95 (-0.35%) | 7,713 |
| 14 Dec 2016 | INR | 273.5 | 275 | 265.2 | 268.9 | 268.9 | -5.9 (-2.15%) | 6,371 |
| 13 Dec 2016 | INR | 278.05 | 278.95 | 272.3 | 274.8 | 274.8 | -1.45 (-0.52%) | 6,748 |
| 12 Dec 2016 | INR | 269 | 281 | 267 | 276.25 | 276.25 | +8.75 (+3.27%) | 15,072 |
| 9 Dec 2016 | INR | 267.75 | 274.4 | 266.5 | 267.5 | 267.5 | +0.7 (+0.26%) | 16,267 |
| 8 Dec 2016 | INR | 265.2 | 272.95 | 265.2 | 266.8 | 266.8 | -0.7 (-0.26%) | 9,506 |
| 7 Dec 2016 | INR | 269.05 | 271.4 | 266.6 | 267.5 | 267.5 | +0.15 (+0.06%) | 5,088 |
| 6 Dec 2016 | INR | 271.5 | 274.4 | 265.1 | 267.35 | 267.35 | -2.7 (-1.00%) | 3,504 |
| 5 Dec 2016 | INR | 263.2 | 271 | 262.25 | 270.05 | 270.05 | +8.8 (+3.37%) | 6,356 |
| 2 Dec 2016 | INR | 263.15 | 264 | 260.2 | 261.25 | 261.25 | -1.8 (-0.68%) | 2,848 |
| 1 Dec 2016 | INR | 272.9 | 273 | 261 | 263.05 | 263.05 | -8.15 (-3.01%) | 5,716 |
| 30 Nov 2016 | INR | 273.4 | 275 | 268.45 | 271.2 | 271.2 | +0.25 (+0.09%) | 5,304 |
| 29 Nov 2016 | INR | 273.9 | 275.7 | 268.45 | 270.95 | 270.95 | -0.5 (-0.18%) | 8,405 |
| 28 Nov 2016 | INR | 270 | 273.7 | 268 | 271.45 | 271.45 | +2.15 (+0.80%) | 4,041 |
| 25 Nov 2016 | INR | 270 | 275.8 | 264 | 269.3 | 269.3 | +0.05 (+0.02%) | 11,804 |
| 24 Nov 2016 | INR | 264.4 | 270.5 | 262.75 | 269.25 | 269.25 | +2.55 (+0.96%) | 4,483 |
